UVAT Technology Co., Ltd.(TW:3580)
NT$90.60+3.20 (+12.13%)
TW:3580
UVAT Technology Co., Ltd. historical prices
NT$90.60
At close:+3.20 (+12.13%)
UVAT Technology Co., Ltd. (3580) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 90.40 | 93.90 | 88.80 | 90.60 | 90.60 | +12.13% | 735,929 | 0.59 |
| Nov 09, 2026 | 80.90 | 87.80 | 80.10 | 87.40 | 87.40 | +8.17% | 643,090 | 0.52 |
| Nov 06, 2026 | 77.90 | 83.00 | 77.90 | 80.80 | 80.80 | -6.59% | 991,769 | 0.81 |
| Nov 05, 2026 | 94.90 | 95.40 | 86.40 | 86.50 | 86.50 | -9.80% | 1,026,633 | 0.84 |
| Nov 04, 2026 | 95.60 | 97.90 | 90.20 | 95.90 | 95.90 | +0.84% | 1,293,470 | 1.08 |
| Nov 03, 2026 | 99.00 | 100.00 | 93.00 | 95.10 | 95.10 | -6.76% | 1,499,337 | 1.27 |
| Nov 02, 2026 | 100.50 | 106.50 | 99.70 | 102.00 | 102.00 | -0.97% | 1,003,019 | 0.86 |
| Oct 30, 2026 | 102.00 | 106.50 | 100.00 | 103.00 | 103.00 | -2.83% | 1,030,636 | 0.89 |
| Oct 29, 2026 | 113.00 | 113.00 | 105.00 | 106.00 | 106.00 | -6.19% | 1,281,263 | 1.13 |
| Oct 28, 2026 | 108.50 | 114.00 | 108.50 | 113.00 | 113.00 | +5.12% | 1,340,808 | 1.19 |
| Oct 27, 2026 | 106.00 | 111.00 | 103.00 | 107.50 | 107.50 | +2.38% | 1,696,734 | 1.54 |
| Oct 26, 2026 | 105.00 | 116.50 | 104.50 | 105.00 | 105.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 105.00 | 116.50 | 104.50 | 105.00 | 105.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 116.50 | 116.50 | 104.50 | 105.00 | 105.00 | -9.48% | 2,137,256 | 1.95 |
| Oct 21, 2026 | 118.00 | 118.00 | 113.50 | 116.00 | 116.00 | +0.43% | 1,437,735 | 1.33 |
| Oct 20, 2026 | 117.50 | 122.00 | 112.50 | 115.50 | 115.50 | -2.12% | 3,246,548 | 3.15 |
| Oct 19, 2026 | 124.00 | 126.50 | 114.50 | 118.00 | 118.00 | -2.88% | 5,688,514 | 6.02 |
| Oct 16, 2026 | 112.00 | 121.50 | 111.00 | 121.50 | 121.50 | +9.95% | 3,976,128 | 4.47 |
| Oct 15, 2026 | 117.50 | 121.50 | 110.50 | 110.50 | 110.50 | -8.68% | 3,499,790 | 4.15 |
| Oct 14, 2026 | 120.00 | 125.50 | 114.50 | 121.00 | 121.00 | +5.22% | 6,722,757 | 8.97 |
| Oct 13, 2026 | 118.00 | 122.00 | 113.00 | 115.00 | 115.00 | +2.22% | 7,433,607 | 11.66 |
| Oct 12, 2026 | 112.50 | 112.50 | 111.00 | 112.50 | 112.50 | +9.76% | 1,584,365 | 2.55 |
| Oct 09, 2026 | 102.50 | 103.00 | 100.50 | 102.50 | 102.50 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 102.00 | 103.00 | 100.50 | 102.50 | 102.50 | -0.97% | 393,686 | 0.61 |
| Oct 07, 2026 | 103.50 | 104.50 | 102.00 | 103.50 | 103.50 | +0.00% | 600,925 | 0.95 |
| Oct 06, 2026 | 110.00 | 110.50 | 103.50 | 103.50 | 103.50 | -4.17% | 703,601 | 1.12 |
| Oct 05, 2026 | 111.00 | 111.50 | 106.00 | 108.00 | 108.00 | -0.46% | 1,113,612 | 1.79 |
| Oct 02, 2026 | 108.00 | 110.00 | 107.50 | 108.50 | 108.50 | -0.46% | 752,500 | 1.20 |
| Oct 01, 2026 | 112.00 | 112.00 | 107.50 | 109.00 | 109.00 | -1.36% | 1,264,257 | 1.99 |
| Sep 30, 2026 | 112.00 | 116.00 | 108.00 | 110.50 | 110.50 | -0.45% | 4,891,227 | 8.51 |
| Sep 29, 2026 | 102.50 | 111.50 | 100.50 | 111.00 | 111.00 | +8.82% | 3,318,791 | 6.27 |
| Sep 28, 2026 | 102.00 | 102.50 | 98.70 | 102.00 | 102.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 102.00 | 102.50 | 98.70 | 102.00 | 102.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 98.70 | 102.50 | 98.70 | 102.00 | 102.00 | +2.31% | 1,017,059 | 1.85 |
| Sep 23, 2026 | 102.50 | 105.50 | 99.00 | 99.70 | 99.70 | -1.77% | 1,058,618 | 1.92 |
| Sep 22, 2026 | 101.50 | 104.00 | 99.50 | 101.50 | 101.50 | +1.00% | 1,229,009 | 2.25 |
| Sep 21, 2026 | 98.00 | 103.00 | 96.20 | 100.50 | 100.50 | +3.82% | 1,728,821 | 3.26 |
| Sep 18, 2026 | 95.30 | 97.60 | 94.00 | 96.80 | 96.80 | +2.33% | 1,154,604 | 2.14 |
| Sep 17, 2026 | 90.80 | 99.50 | 90.80 | 94.60 | 94.60 | +4.19% | 2,131,949 | 3.98 |
| Sep 16, 2026 | 88.00 | 93.40 | 88.00 | 90.80 | 90.80 | +3.18% | 1,717,953 | 3.38 |
| Sep 15, 2026 | 85.80 | 90.00 | 85.80 | 88.00 | 88.00 | +7.45% | 1,136,177 | 2.21 |
| Sep 14, 2026 | 82.50 | 83.60 | 81.70 | 81.90 | 81.90 | -1.56% | 137,232 | 0.25 |
| Sep 11, 2026 | 83.80 | 84.50 | 83.00 | 83.20 | 83.20 | -3.48% | 181,576 | 0.32 |
| Sep 10, 2026 | 87.30 | 87.90 | 85.40 | 86.20 | 86.20 | -0.23% | 198,158 | 0.34 |
| Sep 09, 2026 | 86.40 | 87.00 | 85.40 | 86.40 | 86.40 | +1.05% | 152,852 | 0.25 |
| Sep 08, 2026 | 88.00 | 89.80 | 85.40 | 85.50 | 85.50 | -1.50% | 304,466 | 0.47 |
| Sep 07, 2026 | 88.80 | 88.90 | 86.00 | 86.80 | 86.80 | -1.48% | 221,974 | 0.31 |
| Sep 04, 2026 | 85.70 | 89.80 | 85.70 | 88.10 | 88.10 | +3.04% | 305,324 | 0.41 |
| Sep 03, 2026 | 89.00 | 93.00 | 85.20 | 85.50 | 85.50 | -3.93% | 878,071 | 1.15 |
| Sep 02, 2026 | 83.70 | 90.10 | 83.10 | 89.00 | 89.00 | +6.97% | 635,084 | 0.81 |
